MORT - VanEck Vectors Mortgage REIT Income ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.2025.2025.0125.1425.1433,900
Oct 19, 201725.0625.1824.9725.1725.1732,900
Oct 18, 201725.0525.1925.0325.1525.1556,600
Oct 17, 201725.0325.1525.0225.0725.0733,100
Oct 16, 201724.9925.1024.9925.0325.0322,600
Oct 13, 201724.8825.0024.8824.9424.9419,900
Oct 12, 201724.8324.9324.8224.8724.8722,600
Oct 11, 201724.8524.9124.8324.8724.8728,400
Oct 10, 201724.8924.8924.7624.7624.7627,200
Oct 09, 201724.7624.8824.7624.8624.8622,000
Oct 06, 201725.0225.0724.6924.7524.7537,900
Oct 05, 201725.0725.1325.0025.1025.1031,800
Oct 04, 201724.8825.0024.8124.9924.9930,700
Oct 03, 201724.9724.9824.8524.9724.9721,300
Oct 02, 201724.8725.0024.7424.9124.9143,300
Oct 02, 20170.465 Dividend
Sep 29, 201725.2225.3025.1825.2624.8059,900
Sep 28, 201725.1125.2724.9525.2724.8015,300
Sep 27, 201725.1325.2024.9725.1924.7318,100
Sep 26, 201725.0825.2525.0025.1824.7220,700
Sep 25, 201724.9925.0924.9125.0624.6028,400
Sep 22, 201724.8325.0024.8325.0024.5442,700
Sep 21, 201724.8124.8824.7724.8724.4123,600
Sep 20, 201724.8924.9024.7524.8124.3535,300
Sep 19, 201724.7124.8824.7124.8524.3913,100
Sep 18, 201724.6224.8024.5724.7624.3023,800
Sep 15, 201724.5524.7324.5524.6524.2030,000
Sep 14, 201724.4924.5824.4824.5524.1017,000
Sep 13, 201724.6224.6524.4524.4824.0330,200
Sep 12, 201724.7024.8824.6924.7724.3122,600
Sep 11, 201724.5124.7624.5124.6824.2320,300
Sep 08, 201724.7924.7924.4724.5424.0929,200
Sep 07, 201724.5624.5824.4124.5024.0523,400
Sep 06, 201724.7524.7524.5024.5624.1129,300
Sep 05, 201724.9824.9824.5324.5924.1439,600
Sep 01, 201724.8424.9424.7924.9024.4413,800
Aug 31, 201724.5724.8424.5724.8224.3617,100
Aug 30, 201724.5324.7024.5324.6524.2023,800
Aug 29, 201724.8724.8824.6424.6724.2210,800
Aug 28, 201724.8824.9024.7024.8224.3627,700
Aug 25, 201724.9224.9224.7424.8624.4015,500
Aug 24, 201724.9224.9224.8024.8824.4211,600
Aug 23, 201724.9024.9824.8024.8024.3414,400
Aug 22, 201724.8824.9624.7824.9524.4933,700
Aug 21, 201724.7524.8324.6424.7024.2516,000
Aug 18, 201724.6524.8324.6524.8024.3416,900
Aug 17, 201724.8924.8924.7124.7124.2623,400
Aug 16, 201724.8524.9024.6924.8624.4066,300
Aug 15, 201724.7624.8524.6224.8224.3627,100
Aug 14, 201724.6624.9424.6224.8324.3728,300
Aug 11, 201724.6524.6824.4024.6224.1732,900
Aug 10, 201724.6924.8424.5524.6624.2131,400
Aug 09, 201724.6224.8524.5224.7724.3129,300
Aug 08, 201724.5624.7524.5024.7024.2533,300
Aug 07, 201724.4524.6224.1924.5424.0922,000
Aug 04, 201724.5824.5824.3224.4524.0049,800
Aug 03, 201724.5424.6824.4824.5524.1030,000
Aug 02, 201724.5224.6024.4824.6024.1518,600
Aug 01, 201724.5224.5524.4124.5024.0526,700
Jul 31, 201724.3924.5024.2624.4924.0461,700
Jul 28, 201724.3724.3724.1624.2723.8223,300
Jul 27, 201724.3024.3924.1224.3323.8830,200
Jul 26, 201724.1424.3224.1424.3023.8512,400
Jul 25, 201724.3624.3924.1324.2123.76370,100
Jul 24, 201724.4124.4524.3124.3423.8935,000
Jul 21, 201724.2324.4724.2324.4123.9618,200
Jul 20, 201724.2024.3524.2024.2423.7921,200
Jul 19, 201724.2324.2624.1224.2123.7631,700
Jul 18, 201724.3824.3823.9524.0723.6346,300
Jul 17, 201724.5524.6024.4524.4824.0346,200
Jul 14, 201724.4124.5724.4124.4924.0444,000
Jul 13, 201724.6524.7424.2324.2823.8325,200
Jul 12, 201724.6624.7424.5224.5924.1419,000
Jul 11, 201724.3324.5324.2424.4323.9829,800
Jul 10, 201724.5224.5224.3124.3823.9352,500
Jul 07, 201724.5224.5224.2024.3323.8833,400
Jul 06, 201724.6624.6624.4424.4824.0325,900
Jul 05, 201724.7924.8624.5624.7224.2634,100
Jul 03, 201724.5124.7424.4824.7424.2829,000
Jul 03, 20170.386 Dividend
Jun 30, 201724.8424.9124.7024.7023.8723,800
Jun 29, 201725.0625.0624.6824.8724.0330,100
Jun 28, 201725.0225.1624.7725.0624.2125,900
Jun 27, 201725.2825.3524.9925.0124.1740,700
Jun 26, 201725.3725.4125.2725.3824.5219,500
Jun 23, 201725.2825.3725.2125.3424.4815,800
Jun 22, 201725.0225.2325.0225.2024.3524,800
Jun 21, 201725.1525.3125.0125.0524.2024,500
Jun 20, 201725.2825.2825.0425.1124.2621,800
Jun 19, 201725.2125.3625.1825.2724.4261,400
Jun 16, 201725.0025.1925.0025.1924.3436,400
Jun 15, 201724.7925.0024.7924.9924.1538,900
Jun 14, 201724.8524.9024.7324.9024.0630,900
Jun 13, 201724.6924.8024.6724.7223.8915,500
Jun 12, 201724.6524.8124.6224.6823.8513,600
Jun 09, 201724.4524.7224.4524.6623.8328,500
Jun 08, 201724.2324.6024.2324.5123.6816,800
Jun 07, 201724.2524.3524.1824.2823.4659,100
Jun 06, 201724.2624.2824.1124.2523.4324,900
Jun 05, 201724.4524.4724.2724.2923.4729,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...